Jiangsu Yoke Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	67.600	70.950	67.510	70.610	68.734	12,074,170
2023-07-31	66.840	68.240	65.820	68.040	66.232	9,702,871
2023-07-28	68.790	69.660	67.130	67.450	65.658	9,058,461
2023-07-27	70.820	71.400	67.500	68.110	66.300	16,905,445
2023-07-26	71.780	72.800	70.930	71.440	69.541	7,480,386
2023-07-25	73.520	74.220	71.180	71.990	70.077	11,291,281
2023-07-24	72.720	74.300	72.230	72.960	71.021	8,551,703
2023-07-21	74.540	74.890	72.850	73.230	71.284	9,047,655
2023-07-20	76.200	76.650	74.230	74.480	72.501	10,253,656
2023-07-19	77.300	79.090	75.680	76.190	74.165	14,809,795
2023-07-18	82.430	84.080	78.280	78.550	76.463	21,351,067
2023-07-17	83.680	85.530	81.020	82.990	80.785	16,429,582
2023-07-14	86.500	87.120	81.010	84.380	82.138	28,906,766
2023-07-13	76.040	83.110	75.400	83.110	80.901	21,113,192
2023-07-12	75.940	78.580	75.140	75.550	73.542	12,492,688
2023-07-11	73.050	78.000	71.500	76.860	74.817	17,542,427
2023-07-10	73.870	75.880	71.190	72.000	70.087	8,548,535
2023-07-07	74.300	74.910	71.560	73.300	71.352	8,911,057
2023-07-06	68.900	75.300	68.900	74.260	72.287	15,740,568
2023-07-05	70.740	72.170	69.320	69.660	67.809	6,214,378
2023-07-04	71.040	71.200	67.700	70.710	68.831	9,274,797
2023-07-03	73.110	73.400	70.530	70.930	69.045	9,405,650
2023-06-30	68.000	73.660	67.500	72.880	70.943	11,479,635
2023-06-29	69.620	71.770	68.500	68.740	66.913	6,472,321
2023-06-28	67.890	71.000	66.500	69.910	68.052	9,345,889
2023-06-27	69.070	70.000	67.000	67.570	65.774	5,529,524
2023-06-26	68.000	69.900	67.590	69.110	67.273	7,185,622
2023-06-21	72.720	73.200	68.570	68.600	66.777	7,728,019
2023-06-20	71.300	74.730	71.200	72.580	70.651	11,105,679
2023-06-19	71.490	72.500	69.240	72.380	70.457	11,004,344
2023-06-16	69.800	70.990	69.000	70.500	68.626	6,863,102
2023-06-15	71.700	71.900	69.000	70.200	68.334	9,228,970
2023-06-14	72.000	72.880	71.000	71.510	69.610	8,705,710
2023-06-13	69.140	72.200	68.950	71.640	69.736	11,418,449
2023-06-12	69.300	72.500	68.450	69.150	67.312	15,608,892
2023-06-09	66.080	68.880	65.220	68.880	67.050	12,281,746
2023-06-08	66.600	66.650	65.050	65.600	63.857	6,319,615
2023-06-07	67.810	67.900	66.000	66.660	64.889	7,987,672
2023-06-06	69.550	69.900	67.090	67.430	65.638	11,209,853
2023-06-05	70.000	72.460	69.550	69.900	68.042	8,590,527
2023-06-02	70.590	71.230	69.410	70.150	68.286	7,023,517
2023-06-01	73.450	73.920	70.000	70.600	68.724	12,421,864
2023-05-31	74.100	76.180	72.180	73.230	71.284	10,708,206
2023-05-30	72.650	74.560	71.280	74.100	71.819	9,543,492
2023-05-29	72.950	76.770	70.000	73.380	71.121	12,761,641
2023-05-26	71.990	74.520	71.280	72.850	70.608	10,024,310
2023-05-25	72.110	73.500	70.110	71.860	69.648	9,675,348
2023-05-24	69.880	74.810	68.500	72.300	70.075	14,730,641
2023-05-23	69.370	71.500	67.550	70.350	68.185	10,448,307
2023-05-22	70.100	70.560	68.690	69.770	67.623	12,751,594
2023-05-19	64.300	71.130	64.300	70.150	67.991	20,081,173
2023-05-18	65.500	66.880	64.030	64.660	62.670	6,879,928
2023-05-17	64.000	66.880	63.900	65.080	63.077	7,630,848
2023-05-16	63.560	66.000	63.280	65.000	62.999	9,799,432
2023-05-15	63.700	65.370	62.330	64.150	62.176	10,544,782
2023-05-12	67.900	70.790	64.670	64.850	62.854	11,515,154
2023-05-11	68.800	69.110	66.600	67.710	65.626	9,563,217
2023-05-10	67.900	69.180	65.330	66.130	64.095	11,078,147
2023-05-09	68.240	71.700	67.410	68.990	66.867	15,389,073
2023-05-08	67.000	70.070	65.520	68.600	66.489	15,893,056

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.3500 CNY
2026-06-01	0.3100 CNY
2025-09-25	0.3200 CNY
2025-05-30	0.2600 CNY
2024-09-27	0.3200 CNY
2024-05-31	0.3600 CNY
2023-05-31	0.3200 CNY
2022-05-27	0.2100 CNY
2021-05-28	0.1800 CNY
2020-05-28	0.0650 CNY
2019-05-30	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.